d1000 Varejo Farma Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.370 | 5.510 | 5.290 | 5.470 | 5.470 | 98,000 |
| 2025-05-08 | 5.410 | 5.500 | 5.300 | 5.320 | 5.320 | 66,200 |
| 2025-05-07 | 5.640 | 5.640 | 5.360 | 5.380 | 5.380 | 187,100 |
| 2025-05-06 | 6.090 | 6.190 | 5.340 | 5.560 | 5.560 | 393,300 |
| 2025-05-05 | 6.070 | 6.220 | 5.970 | 6.220 | 6.220 | 46,000 |
| 2025-05-02 | 6.200 | 6.250 | 6.040 | 6.060 | 6.060 | 59,500 |
| 2025-04-30 | 6.300 | 6.340 | 6.120 | 6.120 | 6.120 | 41,300 |
| 2025-04-29 | 6.300 | 6.440 | 6.270 | 6.270 | 6.270 | 36,000 |
| 2025-04-28 | 6.380 | 6.440 | 6.200 | 6.420 | 6.420 | 38,900 |
| 2025-04-25 | 6.500 | 6.580 | 6.310 | 6.310 | 6.310 | 54,600 |
| 2025-04-24 | 6.650 | 6.770 | 6.580 | 6.610 | 6.610 | 46,500 |
| 2025-04-23 | 6.610 | 6.780 | 6.450 | 6.670 | 6.670 | 61,100 |
| 2025-04-22 | 6.540 | 6.800 | 6.440 | 6.600 | 6.600 | 96,400 |
| 2025-04-17 | 6.090 | 6.710 | 6.090 | 6.500 | 6.500 | 162,400 |
| 2025-04-16 | 6.020 | 6.290 | 5.940 | 6.110 | 6.110 | 215,900 |
| 2025-04-15 | 5.860 | 6.000 | 5.850 | 6.000 | 6.000 | 60,900 |
| 2025-04-14 | 5.750 | 5.910 | 5.700 | 5.850 | 5.850 | 45,300 |
| 2025-04-11 | 5.750 | 5.890 | 5.530 | 5.690 | 5.690 | 94,000 |
| 2025-04-10 | 5.400 | 5.720 | 5.350 | 5.620 | 5.620 | 227,700 |
| 2025-04-09 | 5.190 | 5.700 | 5.080 | 5.490 | 5.490 | 249,900 |
| 2025-04-08 | 5.160 | 5.330 | 5.110 | 5.210 | 5.210 | 86,500 |
| 2025-04-07 | 5.300 | 5.320 | 5.130 | 5.240 | 5.240 | 66,100 |
| 2025-04-04 | 5.400 | 5.400 | 5.290 | 5.320 | 5.320 | 77,600 |
| 2025-04-03 | 5.470 | 5.570 | 5.400 | 5.450 | 5.450 | 79,200 |
| 2025-04-02 | 5.550 | 5.550 | 5.390 | 5.390 | 5.390 | 65,700 |
| 2025-04-01 | 5.530 | 5.660 | 5.460 | 5.490 | 5.490 | 76,400 |
| 2025-03-31 | 5.480 | 5.580 | 5.420 | 5.420 | 5.420 | 45,400 |
| 2025-03-28 | 5.430 | 5.530 | 5.430 | 5.530 | 5.530 | 47,000 |
| 2025-03-27 | 5.700 | 5.700 | 5.450 | 5.480 | 5.480 | 194,800 |
| 2025-03-26 | 5.750 | 5.750 | 5.630 | 5.670 | 5.670 | 105,500 |
| 2025-03-25 | 5.790 | 5.890 | 5.710 | 5.750 | 5.750 | 82,400 |
| 2025-03-24 | 5.810 | 5.860 | 5.740 | 5.800 | 5.800 | 37,200 |
| 2025-03-21 | 5.900 | 5.900 | 5.750 | 5.770 | 5.770 | 30,400 |
| 2025-03-20 | 5.780 | 5.870 | 5.770 | 5.800 | 5.800 | 66,800 |
| 2025-03-19 | 5.810 | 5.850 | 5.660 | 5.760 | 5.760 | 140,600 |
| 2025-03-18 | 5.880 | 5.960 | 5.790 | 5.820 | 5.820 | 47,700 |
| 2025-03-17 | 5.860 | 6.030 | 5.850 | 5.980 | 5.980 | 62,300 |
| 2025-03-14 | 5.840 | 6.050 | 5.830 | 6.000 | 6.000 | 47,300 |
| 2025-03-13 | 5.950 | 6.160 | 5.750 | 5.860 | 5.860 | 176,100 |
| 2025-03-12 | 6.140 | 6.140 | 5.890 | 6.120 | 6.120 | 114,200 |
| 2025-03-11 | 5.840 | 6.050 | 5.700 | 6.040 | 6.040 | 85,500 |
| 2025-03-10 | 5.720 | 5.890 | 5.630 | 5.880 | 5.880 | 53,300 |
| 2025-03-07 | 5.500 | 5.710 | 5.430 | 5.690 | 5.690 | 94,500 |
| 2025-03-06 | 5.420 | 5.560 | 5.350 | 5.450 | 5.450 | 122,100 |
| 2025-03-05 | 5.570 | 5.800 | 5.310 | 5.480 | 5.480 | 80,400 |
| 2025-02-28 | 5.680 | 5.830 | 5.520 | 5.570 | 5.570 | 71,100 |
| 2025-02-27 | 5.880 | 5.970 | 5.630 | 5.680 | 5.680 | 166,600 |
| 2025-02-26 | 5.950 | 6.250 | 5.780 | 5.780 | 5.780 | 128,900 |
| 2025-02-25 | 6.050 | 6.190 | 5.910 | 5.940 | 5.940 | 55,200 |
| 2025-02-24 | 6.130 | 6.260 | 6.070 | 6.090 | 6.090 | 94,700 |
| 2025-02-21 | 6.120 | 6.140 | 6.030 | 6.050 | 6.050 | 52,300 |
| 2025-02-20 | 6.240 | 6.280 | 6.040 | 6.110 | 6.110 | 64,700 |
| 2025-02-19 | 6.200 | 6.260 | 6.150 | 6.150 | 6.150 | 36,200 |
| 2025-02-18 | 6.250 | 6.290 | 6.100 | 6.290 | 6.290 | 64,000 |
| 2025-02-17 | 6.170 | 6.280 | 6.120 | 6.120 | 6.120 | 49,400 |
| 2025-02-14 | 6.080 | 6.170 | 6.080 | 6.150 | 6.150 | 70,800 |
| 2025-02-13 | 6.020 | 6.120 | 6.020 | 6.080 | 6.080 | 40,900 |
| 2025-02-12 | 6.010 | 6.100 | 5.950 | 6.050 | 6.050 | 42,000 |
| 2025-02-11 | 6.160 | 6.160 | 6.040 | 6.040 | 6.040 | 52,600 |
| 2025-02-10 | 6.020 | 6.170 | 6.000 | 6.070 | 6.070 | 59,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.